Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.80 | 17.04 | 16.71 | 16.87 | 4,714,318 | +0.13(+0.77%) |
Mar 28, 2014 | 16.61 | 16.82 | 16.49 | 16.74 | 5,535,686 | +0.18(+1.10%) |
Mar 27, 2014 | 16.49 | 16.76 | 16.41 | 16.56 | 3,771,534 | -0.01(-0.05%) |
Mar 26, 2014 | 16.86 | 16.97 | 16.57 | 16.57 | 6,203,528 | -0.12(-0.73%) |
Mar 25, 2014 | 16.56 | 16.76 | 16.51 | 16.69 | 4,148,365 | +0.21(+1.29%) |
Mar 24, 2014 | 16.61 | 16.79 | 16.44 | 16.48 | 6,311,137 | -0.15(-0.91%) |
Mar 21, 2014 | 17.05 | 17.23 | 16.59 | 16.63 | 9,224,896 | -0.27(-1.62%) |
Mar 20, 2014 | 17.46 | 17.54 | 16.86 | 16.90 | 7,051,589 | -0.63(-3.60%) |
Mar 19, 2014 | 17.87 | 17.94 | 17.42 | 17.53 | 5,559,487 | -0.07(-0.39%) |
Mar 18, 2014 | 17.35 | 17.67 | 17.22 | 17.60 | 5,891,378 | +0.30(+1.76%) |
Mar 17, 2014 | 17.38 | 17.56 | 17.14 | 17.30 | 6,588,408 | +0.01(+0.04%) |
Mar 14, 2014 | 17.20 | 17.43 | 17.14 | 17.29 | 5,225,065 | +0.05(+0.26%) |
Mar 13, 2014 | 17.76 | 17.84 | 17.10 | 17.24 | 6,427,947 | -0.46(-2.58%) |
Mar 12, 2014 | 17.66 | 17.89 | 17.57 | 17.70 | 7,177,433 | -0.03(-0.17%) |
Mar 11, 2014 | 17.62 | 17.74 | 17.53 | 17.73 | 5,306,471 | +0.17(+0.95%) |
Mar 10, 2014 | 17.68 | 17.68 | 17.46 | 17.56 | 4,297,906 | -0.20(-1.11%) |
Mar 07, 2014 | 18.02 | 18.03 | 17.68 | 17.76 | 5,532,292 | -0.19(-1.06%) |
Mar 06, 2014 | 17.84 | 17.96 | 17.73 | 17.95 | 3,864,867 | +0.13(+0.72%) |
Mar 05, 2014 | 17.68 | 17.85 | 17.63 | 17.82 | 4,212,526 | +0.11(+0.60%) |
Mar 04, 2014 | 17.66 | 17.79 | 17.52 | 17.71 | 3,596,726 | +0.32(+1.83%) |
Mar 03, 2014 | 17.41 | 17.50 | 17.13 | 17.39 | 3,934,878 | -0.34(-1.93%) |
Feb 28, 2014 | 17.73 | 17.84 | 17.52 | 17.74 | 4,082,773 | +0.03(+0.17%) |
Feb 27, 2014 | 17.70 | 17.77 | 17.53 | 17.71 | 3,910,308 | -0.06(-0.34%) |
Feb 26, 2014 | 17.47 | 17.85 | 17.24 | 17.77 | 7,262,416 | +0.52(+3.04%) |
Feb 25, 2014 | 16.93 | 17.33 | 16.80 | 17.24 | 5,221,884 | +0.33(+1.93%) |
Feb 24, 2014 | 17.10 | 17.34 | 16.91 | 16.92 | 3,236,694 | -0.13(-0.76%) |
Feb 21, 2014 | 16.98 | 17.14 | 16.84 | 17.05 | 3,921,992 | +0.11(+0.63%) |
Feb 20, 2014 | 16.76 | 16.97 | 16.64 | 16.94 | 3,382,246 | +0.21(+1.27%) |
Feb 19, 2014 | 16.85 | 17.08 | 16.68 | 16.73 | 5,091,840 | -0.21(-1.21%) |
Feb 18, 2014 | 17.05 | 17.20 | 16.82 | 16.93 | 4,169,680 | -0.13(-0.76%) |
Feb 14, 2014 | 16.83 | 17.06 | 17.06 | 17.06 | 4,090,182 | +0.17(+0.99%) |
Feb 13, 2014 | 16.85 | 17.03 | 16.64 | 16.89 | 4,935,588 | -0.13(-0.76%) |
Feb 12, 2014 | 17.05 | 17.11 | 16.74 | 17.02 | 7,097,960 | -0.03(-0.18%) |
Feb 11, 2014 | 17.03 | 17.24 | 16.89 | 17.05 | 11,082,541 | +0.57(+3.46%) |
Feb 10, 2014 | 16.71 | 16.75 | 16.16 | 16.48 | 11,120,487 | -0.24(-1.45%) |
Feb 07, 2014 | 16.34 | 16.74 | 16.29 | 16.73 | 6,306,562 | +0.46(+2.85%) |
Feb 06, 2014 | 15.83 | 16.31 | 15.81 | 16.26 | 3,289,699 | +0.51(+3.23%) |
Feb 05, 2014 | 15.78 | 15.92 | 15.65 | 15.75 | 4,051,535 | -0.12(-0.77%) |
Feb 04, 2014 | 15.88 | 15.98 | 15.67 | 15.88 | 5,669,883 | +0.11(+0.67%) |
Feb 03, 2014 | 16.06 | 16.19 | 15.68 | 15.77 | 7,060,972 | -0.30(-1.89%) |
Jan 31, 2014 | 15.82 | 16.29 | 15.78 | 16.07 | 6,284,801 | -0.05(-0.28%) |
Jan 30, 2014 | 16.45 | 16.52 | 16.01 | 16.12 | 4,599,387 | -0.15(-0.93%) |
Jan 29, 2014 | 16.35 | 16.53 | 16.15 | 16.27 | 3,871,020 | -0.27(-1.61%) |
Jan 28, 2014 | 16.57 | 16.88 | 16.47 | 16.54 | 5,121,270 | +0.04(+0.23%) |
Jan 27, 2014 | 16.34 | 16.61 | 15.85 | 16.50 | 8,191,938 | +0.21(+1.26%) |
Jan 24, 2014 | 16.79 | 16.79 | 16.09 | 16.29 | 6,867,740 | -0.60(-3.55%) |
Jan 23, 2014 | 16.88 | 16.98 | 16.71 | 16.89 | 3,798,720 | -0.11(-0.67%) |
Jan 22, 2014 | 16.73 | 17.03 | 16.60 | 17.01 | 3,978,569 | +0.28(+1.68%) |
Jan 21, 2014 | 16.82 | 16.85 | 16.41 | 16.73 | 6,480,532 | -0.06(-0.36%) |
Jan 17, 2014 | 17.56 | 16.79 | 16.79 | 16.79 | 16,729,345 | -0.74(-4.25%) |
Jan 16, 2014 | 17.52 | 17.62 | 17.28 | 17.53 | 4,961,977 | -0.07(-0.39%) |
Jan 15, 2014 | 17.62 | 17.68 | 17.45 | 17.60 | 2,862,773 | -0.02(-0.13%) |
Jan 14, 2014 | 17.41 | 17.62 | 17.27 | 17.62 | 4,484,446 | +0.38(+2.20%) |
Jan 13, 2014 | 17.71 | 17.74 | 17.22 | 17.24 | 4,726,074 | -0.58(-3.24%) |
Jan 10, 2014 | 17.65 | 17.93 | 17.57 | 17.82 | 3,483,184 | +0.26(+1.47%) |
Jan 09, 2014 | 17.55 | 17.68 | 17.32 | 17.56 | 3,253,358 | +0.07(+0.39%) |
Jan 08, 2014 | 17.25 | 17.62 | 17.13 | 17.49 | 4,768,798 | +0.19(+1.12%) |
Jan 07, 2014 | 17.35 | 17.49 | 17.23 | 17.30 | 3,833,692 | +0.01(+0.04%) |
Jan 06, 2014 | 17.60 | 17.69 | 17.18 | 17.29 | 4,595,339 | -0.24(-1.38%) |
Jan 03, 2014 | 17.24 | 17.56 | 17.19 | 17.53 | 4,210,504 | +0.36(+2.07%) |